Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -17.2862453532 | 5.38 | 5.6411 | 4.33 | 525116 | 4.91746781 | CS |
| 4 | -1.15 | -20.5357142857 | 5.6 | 6.1695 | 4.33 | 419646 | 5.30115017 | CS |
| 12 | -0.95 | -17.5925925926 | 5.4 | 6.5476 | 4.33 | 440759 | 5.54004693 | CS |
| 26 | 0.73 | 19.623655914 | 3.72 | 6.5476 | 3.1 | 438702 | 4.74167463 | CS |
| 52 | 1.99 | 80.8943089431 | 2.46 | 6.5476 | 2.43 | 628739 | 3.85997369 | CS |
| 156 | -4.38 | -49.6036240091 | 8.83 | 11.97 | 1.42 | 914914 | 4.89735033 | CS |
| 260 | -1.63 | -26.8092105263 | 6.08 | 15.95 | 1.42 | 913467 | 6.79732339 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731540900 | 4.41 | -0.35 | -7.26 | 4.83 | 4.83 | 4.381 | 829336 |
| 1731454500 | 4.755 | -0.74 | -13.39 | 5.42 | 5.42 | 4.57 | 792803 |
| 1731368100 | 5.49 | -0.03 | -0.54 | 5.55 | 5.6411 | 5.425 | 350648 |
| 1731108900 | 5.5199999 | 0.18 | 3.37 | 5.37 | 5.575 | 5.25 | 336791 |
| 1731022500 | 5.34 | -0.06 | -1.11 | 5.39 | 5.5 | 5.2401 | 345980 |
| 1730936100 | 5.4 | 0.13 | 2.47 | 5.54 | 5.57 | 5.24 | 543740 |
| 1730849700 | 5.2699999 | 0.09 | 1.74 | 5.12 | 5.275 | 4.93 | 354892 |
| 1730763300 | 5.18 | -0.18 | -3.36 | 5.34 | 5.39 | 5.09 | 329775 |
| 1730500500 | 5.36 | 0.1 | 1.90 | 5.29 | 5.38 | 5.21 | 223507 |
| 1730414100 | 5.26 | -0.08 | -1.50 | 5.3099999 | 5.34 | 5.16 | 335933 |
| 1730327700 | 5.34 | -0.08 | -1.48 | 5.42 | 5.5199999 | 5.3099999 | 330513 |
| 1730241300 | 5.42 | -0.2 | -3.56 | 5.67 | 5.715 | 5.37 | 507380 |
| 1730154900 | 5.62 | 0.3 | 5.54 | 5.42 | 5.65 | 5.3901 | 318694 |
| 1729895700 | 5.325 | -0.05 | -0.93 | 5.4 | 5.525 | 5.2699999 | 387445 |
| 1729809300 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5599999 | 5.36 | 248653 |
| 1729722900 | 5.5 | -0.4 | -6.78 | 5.87 | 6.075 | 5.44 | 601457 |
| 1729636500 | 5.9 | 0.37 | 6.69 | 5.59 | 6.1695 | 5.59 | 685900 |
| 1729550100 | 5.53 | -0.17 | -2.98 | 5.73 | 5.73 | 5.48 | 408869 |
| 1729290900 | 5.7 | 0.15 | 2.70 | 5.59 | 5.82 | 5.55 | 323117 |
| 1729204500 | 5.55 | -0.01 | -0.18 | 5.6 | 5.7 | 5.49 | 224872 |
| 1729118100 | 5.5599999 | 0.2 | 3.73 | 5.38 | 5.7 | 5.34 | 441713 |
| 1729031700 | 5.36 | -0.08 | -1.47 | 5.5 | 5.51 | 5.28 | 343766 |
| 1728945300 | 5.44 | 0.07 | 1.30 | 5.41 | 5.465 | 5.29 | 348271 |
| 1728686100 | 5.37 | 0.05 | 0.94 | 5.32 | 5.41 | 5.26 | 417818 |
| 1728599700 | 5.32 | 0.1 | 1.92 | 5.11 | 5.335 | 5.03 | 375835 |
| 1728513300 | 5.22 | -0.03 | -0.57 | 5.3 | 5.37 | 5.17 | 352413 |
| 1728426900 | 5.25 | -0.03 | -0.57 | 5.32 | 5.35 | 5.17 | 361384 |
| 1728340500 | 5.28 | -0.06 | -1.12 | 5.34 | 5.48 | 5.215 | 317416 |
| 1728081300 | 5.34 | 0.11 | 2.10 | 5.2699999 | 5.38 | 5.2 | 360514 |
| 1727994900 | 5.23 | -0.07 | -1.32 | 5.35 | 5.35 | 5.12 | 425023 |
| 1727908500 | 5.3 | 0.01 | 0.19 | 5.22 | 5.4199 | 5.16 | 381932 |
| 1727822100 | 5.29 | -0.1 | -1.86 | 5.36 | 5.43 | 5.21 | 439361 |
| 1727735700 | 5.39 | -0.11 | -2.00 | 5.45 | 5.61 | 5.26 | 1204212 |
| 1727476500 | 5.5 | 0.13 | 2.42 | 5.37 | 5.67 | 5.37 | 508733 |
| 1727390100 | 5.37 | -0.03 | -0.56 | 5.49 | 5.62 | 5.37 | 423102 |
| 1727303700 | 5.4 | -0.25 | -4.42 | 5.67 | 5.74 | 5.39 | 486576 |
| 1727217300 | 5.65 | 0.07 | 1.25 | 5.68 | 5.7699999 | 5.585 | 529525 |
| 1727130900 | 5.58 | -0.31 | -5.26 | 5.9 | 5.9 | 5.5 | 392448 |
| 1726871700 | 5.89 | -0.15 | -2.48 | 6.0199999 | 6.0199999 | 5.7 | 861790 |
| 1726785300 | 6.04 | 0.17 | 2.90 | 6.07 | 6.1 | 5.86 | 277324 |
| 1726698900 | 5.87 | 0.09 | 1.56 | 5.78 | 6.055 | 5.7001 | 317728 |
| 1726612500 | 5.78 | -0.13 | -2.20 | 5.96 | 5.99 | 5.69 | 327090 |
| 1726526100 | 5.91 | -0.12 | -1.99 | 6.03 | 6.14 | 5.88 | 495776 |
| 1726266900 | 6.03 | -0.18 | -2.82 | 6.28 | 6.36 | 5.86 | 442529 |
| 1726180500 | 6.205 | 0.01 | 0.24 | 6.24 | 6.32 | 6.09 | 282174 |
| 1726094100 | 6.19 | 0.26 | 4.38 | 5.88 | 6.24 | 5.72 | 495577 |
| 1726007700 | 5.93 | 0.02 | 0.34 | 5.92 | 5.99 | 5.72 | 489320 |
| 1725921300 | 5.91 | -0.22 | -3.59 | 6.15 | 6.15 | 5.82 | 398144 |
| 1725662100 | 6.13 | -0.19 | -3.01 | 6.2 | 6.3 | 5.9176 | 514000 |
| 1725575700 | 6.32 | 0 | 0.00 | 6.32 | 6.5476 | 6.18 | 532861 |
| 1725489300 | 6.32 | 0.53 | 9.15 | 5.78 | 6.5 | 5.74 | 736035 |
| 1725402900 | 5.79 | 0.04 | 0.61 | 5.7 | 6.24 | 5.695 | 846989 |
| 1725057300 | 5.755 | 0.38 | 7.07 | 5.41 | 5.85 | 5.39 | 742418 |
| 1724970900 | 5.375 | 0.13 | 2.38 | 5.26 | 5.48 | 5.19 | 357729 |
| 1724884500 | 5.25 | -0.12 | -2.23 | 5.37 | 5.47 | 5.17 | 266496 |
| 1724798100 | 5.37 | -0.07 | -1.29 | 5.36 | 5.42 | 5.25 | 200987 |
| 1724711700 | 5.44 | -0.13 | -2.33 | 5.61 | 5.65 | 5.36 | 333870 |
| 1724452500 | 5.57 | 0.34 | 6.50 | 5.26 | 5.69 | 5.235 | 514258 |
| 1724366100 | 5.23 | -0.13 | -2.43 | 5.4 | 5.4 | 5.11 | 311413 |
| 1724279700 | 5.36 | -0.02 | -0.37 | 5.41 | 5.53 | 5.22 | 245882 |
| 1724193300 | 5.38 | -0.01 | -0.19 | 5.33 | 5.42 | 5.15 | 254598 |
| 1724106900 | 5.39 | 0.32 | 6.31 | 5.05 | 5.4 | 5.0199999 | 392257 |
| 1723847700 | 5.07 | -0.18 | -3.43 | 5.23 | 5.4459 | 5.005 | 427779 |
| 1723761300 | 5.25 | 0.56 | 11.94 | 4.7699999 | 5.34 | 4.75 | 731972 |
| 1723674900 | 4.69 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.53 | 334334 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
